株価チャート
2015/11/04～2016/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 03/31 | 1,212 | 1,245 | 1,190 | 1,241 | +1.8% | 242,500 | 175億2659万 | +20.49% | 8.4 | 2.31 |
| 03/30 | 1,190 | 1,271 | 1,175 | 1,219 | +2.44% | 450,500 | 172億1588万 | +20.69% | 8.25 | 2.27 |
| 03/29 | 1,222 | 1,245 | 1,185 | 1,190 | -3.25% | 518,900 | 168億632万 | +20.2% | 8.06 | 2.22 |
| 03/28 | 1,241 | 1,333 | 1,190 | 1,230 | -0.08% | 528,700 | 173億7124万 | +26.54% | 8.33 | 2.29 |
| 03/25 | 1,184 | 1,252 | 1,184 | 1,231 | +2.58% | 354,900 | 173億8536万 | +29.44% | 8.33 | 2.29 |
| 03/24 | 1,130 | 1,269 | 1,127 | 1,200 | +3.72% | 535,700 | 169億4755万 | +29.17% | 8.12 | 2.23 |
| 03/23 | 1,281 | 1,283 | 1,133 | 1,157 | -8.61% | 938,600 | 163億4026万 | +27.56% | 7.83 | 2.15 |
| 03/22 | 1,082 | 1,294 | 1,082 | 1,266 | +18.87% | 963,800 | 178億7966万 | +43.05% | 8.57 | 2.36 |
| 03/18 | 1,071 | 1,094 | 1,019 | 1,065 | -4.31% | 604,000 | 150億4095万 | +24.13% | 7.21 | 1.98 |
| 03/17 | 1,156 | 1,204 | 1,051 | 1,113 | -4.3% | 492,200 | 157億1885万 | +32.5% | 7.54 | 2.07 |
| 03/16 | 1,210 | 1,229 | 1,129 | 1,163 | +0.95% | 613,800 | 164億2500万 | +41.66% | 7.87 | 2.17 |
| 03/15 | 1,046 | 1,170 | 1,025 | 1,152 | +9.09% | 716,700 | 162億6964万 | +44% | 7.8 | 2.14 |
| 03/14 | 1,105 | 1,118 | 1,031 | 1,056 | -1.77% | 494,500 | 149億1384万 | +35.56% | 7.15 | 1.97 |
| 03/11 | 1,033 | 1,130 | 997 | 1,075 | -0.46% | 521,800 | 151億8218万 | +40.89% | 7.28 | 2 |
| 03/10 | 1,000 | 1,095 | 965 | 1,080 | +13.8% | 807,400 | 152億5279万 | +44.97% | 7.31 | 2.01 |
| 03/09 | 928 | 949 | 884 | 949 | +5.44% | 481,200 | 134億268万 | +30.18% | 6.43 | 1.77 |
| 03/08 | 853 | 909 | 848 | 900 | +2.16% | 331,200 | 127億1066万 | +25.35% | 6.09 | 1.68 |
| 03/07 | 940 | 949 | 880 | 881 | -1.56% | 263,500 | 124億4232万 | +24.08% | 5.96 | 1.64 |
| 03/04 | 899 | 940 | 862 | 895 | +7.31% | 958,000 | 126億4004万 | +27.67% | 6.06 | 1.67 |
| 03/03 | 820 | 848 | 800 | 834 | +1.46% | 168,300 | 117億7854万 | +20.52% | 5.65 | 1.55 |
| 03/02 | 842 | 862 | 799 | 822 | -2.38% | 398,600 | 116億907万 | +20% | 5.57 | 1.53 |
| 03/01 | 799 | 842 | 790 | 842 | +7.4% | 590,400 | 118億9153万 | +24.37% | 5.7 | 1.57 |
| 02/29 | 723 | 790 | 711 | 784 | +11.36% | 501,500 | 110億7240万 | +17.01% | 5.31 | 1.46 |
| 02/26 | 715 | 720 | 685 | 704 | -0.28% | 164,900 | 99億4256万 | +5.86% | 4.77 | 1.31 |
| 02/25 | 745 | 745 | 681 | 706 | -4.21% | 282,600 | 99億7080万 | +6.65% | 4.78 | 1.31 |
| 02/24 | 708 | 745 | 707 | 737 | +0.96% | 215,300 | 104億862万 | +11.84% | 4.99 | 1.37 |
| 02/23 | 740 | 750 | 705 | 730 | -1.08% | 265,000 | 103億976万 | +11.11% | 4.94 | 1.36 |
| 02/22 | 700 | 743 | 690 | 738 | +5.28% | 240,700 | 104億2274万 | +12.5% | 5 | 1.37 |
| 02/19 | 675 | 703 | 665 | 701 | +3.85% | 203,900 | 99億19万 | +7.02% | 4.75 | 1.3 |
| 02/18 | 650 | 687 | 631 | 675 | +5.14% | 269,000 | 95億3299万 | +2.9% | 4.57 | 1.26 |
| 02/17 | 597 | 647 | 597 | 642 | +5.94% | 179,300 | 90億6694万 | -2.28% | 4.35 | 1.2 |
| 02/16 | 599 | 652 | 581 | 606 | +1% | 142,900 | 85億5851万 | -8.18% | 4.1 | 1.13 |
| 02/15 | 624 | 625 | 565 | 600 | -3.38% | 184,800 | 84億7377万 | -9.77% | 4.06 | 1.12 |
| 02/12 | 623 | 658 | 616 | 621 | -3.42% | 214,000 | 87億7035万 | -7.31% | 4.2 | 1.16 |
| 02/10 | 630 | 666 | 616 | 643 | +3.21% | 217,700 | 90億8106万 | -4.88% | 4.35 | 1.2 |
| 02/09 | 630 | 642 | 607 | 623 | -2.04% | 158,700 | 87億9860万 | -8.78% | 4.22 | 1.16 |
| 02/08 | 628 | 660 | 617 | 636 | -0.47% | 75,500 | 89億8220万 | -7.69% | 4.31 | 1.18 |
| 02/05 | 643 | 658 | 629 | 639 | -0.93% | 124,900 | 90億2457万 | -8.32% | 4.33 | 1.19 |
| 02/04 | 659 | 663 | 645 | 645 | -3.59% | 98,200 | 91億930万 | -7.99% | 4.37 | 1.2 |
| 02/03 | 685 | 685 | 652 | 669 | -2.9% | 117,200 | 94億4826万 | -4.97% | 4.53 | 1.25 |
| 02/02 | 678 | 702 | 678 | 689 | +0.15% | 120,900 | 97億3071万 | -2.13% | 4.66 | 1.28 |
| 02/01 | 670 | 718 | 656 | 688 | +3.61% | 219,000 | 97億1659万 | -2.13% | 4.66 | 1.28 |
| 01/29 | 662 | 668 | 631 | 664 | +0.45% | 118,300 | 93億7764万 | -5.41% | 4.5 | 1.24 |
| 01/28 | 650 | 667 | 640 | 661 | +0.76% | 80,800 | 93億3527万 | -5.71% | 4.48 | 1.23 |
| 01/27 | 650 | 661 | 637 | 656 | +4.13% | 105,300 | 92億6466万 | -6.42% | 4.44 | 1.22 |
| 01/26 | 650 | 654 | 626 | 630 | -4.83% | 126,400 | 88億9746万 | -10.51% | 4.27 | 1.17 |
| 01/25 | 660 | 680 | 646 | 662 | -1.19% | 201,800 | 93億4939万 | -6.36% | 4.48 | 1.23 |
| 01/22 | 655 | 690 | 635 | 670 | +8.94% | 146,800 | 94億6238万 | -5.5% | 4.54 | 1.25 |
| 01/21 | 670 | 680 | 601 | 615 | -4.5% | 239,500 | 86億8562万 | -13.38% | 4.16 | 1.14 |
| 01/20 | 683 | 706 | 632 | 644 | -6.67% | 217,800 | 90億9518万 | -9.68% | 4.36 | 1.2 |
| 01/19 | 693 | 712 | 670 | 690 | -0.86% | 85,500 | 97億4484万 | -3.36% | 4.67 | 1.28 |
| 01/18 | 666 | 704 | 652 | 696 | -0.57% | 148,300 | 98億2958万 | -2.52% | 4.71 | 1.3 |
| 01/15 | 725 | 744 | 694 | 700 | -3.31% | 190,900 | 98億8607万 | -1.82% | 4.74 | 1.3 |
| 01/14 | 690 | 729 | 671 | 724 | +1.12% | 212,800 | 102億2502万 | +1.69% | 4.9 | 1.35 |
| 01/13 | 715 | 741 | 713 | 716 | 0% | 86,400 | 101億1203万 | +0.99% | 4.85 | 1.33 |
| 01/12 | 720 | 737 | 707 | 716 | -2.59% | 237,300 | 101億1203万 | +1.27% | 4.85 | 1.33 |
| 01/08 | 721 | 760 | 707 | 735 | +0.82% | 275,000 | 103億8037万 | +3.96% | 4.98 | 1.37 |
| 01/07 | 745 | 758 | 710 | 729 | -4.58% | 289,100 | 102億9563万 | +3.4% | 4.94 | 1.36 |
| 01/06 | 797 | 799 | 737 | 764 | -4.74% | 421,100 | 107億8994万 | +8.52% | 5.17 | 1.42 |
| 01/05 | 835 | 875 | 801 | 802 | +2.56% | 836,000 | 113億2661万 | +14.25% | 5.43 | 1.49 |
| 01/04 | 845 | 857 | 755 | 782 | -5.67% | 599,800 | 110億4415万 | +12.03% | 5.29 | 1.46 |
| 2015 |
| 12/30 | 750 | 857 | 750 | 829 | +10.24% | 661,900 | 97億4983万 | +19.28% | 4.67 | 1.29 |
| 12/29 | 718 | 768 | 700 | 752 | +4.44% | 364,400 | 88億4424万 | +8.99% | 4.24 | 1.17 |
| 12/28 | 675 | 728 | 671 | 720 | +7.14% | 160,200 | 84億6789万 | +4.8% | 4.06 | 1.12 |
| 12/25 | 669 | 677 | 655 | 672 | +0.6% | 80,300 | 79億336万 | -2.04% | 3.79 | 1.04 |
| 12/24 | 660 | 683 | 651 | 668 | +4.05% | 193,600 | 78億5632万 | -2.77% | 3.77 | 1.04 |
| 12/22 | 660 | 661 | 634 | 642 | -2.73% | 91,000 | 75億5053万 | -6.55% | 3.62 | 1 |
| 12/21 | 658 | 666 | 606 | 660 | -0.3% | 307,800 | 77億6223万 | -4.21% | 3.72 | 1.02 |
| 12/18 | 706 | 716 | 650 | 662 | -7.02% | 327,100 | 77億8575万 | -4.2% | 3.73 | 1.03 |
| 12/17 | 727 | 727 | 691 | 712 | -0.14% | 148,200 | 83億7380万 | +2.89% | 4.01 | 1.1 |
| 12/16 | 763 | 770 | 711 | 713 | -0.97% | 291,300 | 83億8556万 | +2.89% | 4.02 | 1.11 |
| 12/15 | 718 | 765 | 706 | 720 | +3.9% | 629,700 | 84億6789万 | +3.75% | 4.06 | 1.12 |
| 12/14 | 662 | 694 | 654 | 693 | +2.67% | 83,800 | 81億5034万 | 0% | 3.91 | 1.07 |
| 12/11 | 693 | 693 | 661 | 675 | -0.59% | 35,200 | 79億3864万 | -2.6% | 3.81 | 1.05 |
| 12/10 | 688 | 694 | 679 | 679 | -3% | 43,500 | 79億8569万 | -2.02% | 3.83 | 1.05 |
| 12/09 | 665 | 703 | 657 | 700 | +4.95% | 111,000 | 82億3267万 | +1.16% | 3.95 | 1.09 |
| 12/08 | 658 | 669 | 647 | 667 | +1.37% | 34,900 | 78億4456万 | -3.33% | 3.76 | 1.03 |
| 12/07 | 666 | 666 | 648 | 658 | -0.15% | 47,600 | 77億3871万 | -4.5% | 3.71 | 1.02 |
| 12/04 | 660 | 669 | 647 | 659 | -2.37% | 77,400 | 77億5047万 | -4.35% | 3.72 | 1.02 |
| 12/03 | 696 | 698 | 668 | 675 | -3.43% | 88,000 | 79億3864万 | -2.03% | 3.81 | 1.05 |
| 12/02 | 695 | 701 | 690 | 699 | +0.58% | 20,800 | 82億2091万 | +1.75% | 3.94 | 1.08 |
| 12/01 | 711 | 714 | 694 | 695 | -1.97% | 76,300 | 81億7386万 | +1.46% | 3.92 | 1.08 |
| 11/30 | 724 | 730 | 708 | 709 | -0.7% | 104,500 | 83億3852万 | +3.96% | 4 | 1.1 |
| 11/27 | 701 | 719 | 701 | 714 | +2.73% | 91,800 | 83億9732万 | +5.31% | 4.03 | 1.11 |
| 11/26 | 710 | 710 | 691 | 695 | -1.42% | 22,500 | 81億7386万 | +3.27% | 3.92 | 1.08 |
| 11/25 | 705 | 712 | 695 | 705 | +0.28% | 46,000 | 82億9147万 | +5.22% | 3.97 | 1.09 |
| 11/24 | 692 | 710 | 691 | 703 | +2.33% | 43,500 | 82億6795万 | +5.56% | 3.96 | 1.09 |
| 11/20 | 685 | 692 | 684 | 687 | -0.29% | 19,200 | 80億7977万 | +3.78% | 3.87 | 1.07 |
| 11/19 | 691 | 695 | 686 | 689 | 0% | 30,200 | 81億330万 | +4.55% | 3.88 | 1.07 |
| 11/18 | 688 | 698 | 682 | 689 | +0.58% | 34,600 | 81億330万 | +5.03% | 3.88 | 1.07 |
| 11/17 | 694 | 697 | 683 | 685 | -1.15% | 30,700 | 80億5625万 | +4.74% | 3.86 | 1.06 |
| 11/16 | 681 | 709 | 680 | 693 | +0.73% | 49,800 | 81億5034万 | +6.45% | 3.91 | 1.07 |
| 11/13 | 679 | 705 | 676 | 688 | -0.15% | 59,700 | 80億9154万 | +6.01% | 3.88 | 1.07 |
| 11/12 | 766 | 766 | 680 | 689 | -8.86% | 293,500 | 81億330万 | +6.33% | 3.88 | 1.07 |
| 11/11 | 735 | 760 | 731 | 756 | +3.56% | 133,200 | 88億9128万 | +17.03% | 4.26 | 1.17 |
| 11/10 | 701 | 736 | 698 | 730 | +4.58% | 177,100 | 85億8550万 | +13.71% | 4.12 | 1.13 |
| 11/09 | 704 | 704 | 689 | 698 | +0.43% | 68,700 | 82億915万 | +9.06% | 3.94 | 1.08 |
| 11/06 | 656 | 705 | 646 | 695 | +5.95% | 100,000 | 81億7386万 | +8.76% | 3.92 | 1.08 |
| 11/05 | 656 | 658 | 641 | 656 | 0% | 48,000 | 77億1518万 | +2.82% | 3.7 | 1.02 |
| 11/04 | 659 | 685 | 646 | 656 | +0.46% | 68,500 | 77億1518万 | +2.82% | 3.7 | 1.02 |
